Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
1.470
+0.030 (2.10%)
May 9, 2025, 10:17 AM - Market open
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | 1.41% | 25,665 |
| May 7, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 41,113 |
| May 6, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 76,876 |
| May 5, 2025 | 1.49 | 1.49 | 1.39 | 1.42 | 1.42 | -2.74% | 39,804 |
| May 2, 2025 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 59,380 |
| May 1, 2025 | 1.53 | 1.54 | 1.45 | 1.49 | 1.49 | -3.87% | 39,803 |
| Apr 30, 2025 | 1.52 | 1.57 | 1.50 | 1.55 | 1.55 | -2.82% | 24,949 |
| Apr 29, 2025 | 1.63 | 1.65 | 1.58 | 1.60 | 1.60 | -0.31% | 48,228 |
| Apr 28, 2025 | 1.62 | 1.65 | 1.58 | 1.60 | 1.60 | -1.84% | 32,793 |
| Apr 25, 2025 | 1.61 | 1.67 | 1.58 | 1.63 | 1.63 | - | 40,846 |
| Apr 24, 2025 | 1.63 | 1.69 | 1.55 | 1.63 | 1.63 | -0.61% | 91,878 |
| Apr 23, 2025 | 1.62 | 1.69 | 1.56 | 1.64 | 1.64 | 5.13% | 57,590 |
| Apr 22, 2025 | 1.51 | 1.61 | 1.51 | 1.56 | 1.56 | 1.30% | 29,176 |
| Apr 21, 2025 | 1.61 | 1.65 | 1.53 | 1.54 | 1.54 | -4.35% | 52,476 |
| Apr 17, 2025 | 1.52 | 1.64 | 1.52 | 1.61 | 1.61 | 8.05% | 70,391 |
| Apr 16, 2025 | 1.44 | 1.60 | 1.44 | 1.49 | 1.49 | -0.67% | 108,075 |
| Apr 15, 2025 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -1.32% | 22,484 |
| Apr 14, 2025 | 1.59 | 1.59 | 1.48 | 1.52 | 1.52 | -2.25% | 123,867 |
| Apr 11, 2025 | 1.45 | 1.56 | 1.37 | 1.56 | 1.56 | 11.15% | 123,620 |
| Apr 10, 2025 | 1.39 | 1.44 | 1.24 | 1.40 | 1.40 | -0.07% | 219,594 |
| Apr 9, 2025 | 1.25 | 1.42 | 1.19 | 1.40 | 1.40 | 18.64% | 162,306 |
| Apr 8, 2025 | 1.34 | 1.38 | 1.12 | 1.18 | 1.18 | -9.23% | 205,580 |
| Apr 7, 2025 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | -9.72% | 254,937 |
| Apr 4, 2025 | 1.54 | 1.64 | 1.38 | 1.44 | 1.44 | -8.86% | 246,666 |
| Apr 3, 2025 | 1.57 | 1.70 | 1.54 | 1.58 | 1.58 | -1.25% | 293,374 |
| Apr 2, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -2.14% | 49,268 |
| Apr 1, 2025 | 1.61 | 1.68 | 1.57 | 1.64 | 1.64 | 1.55% | 36,209 |
| Mar 31, 2025 | 1.70 | 1.72 | 1.52 | 1.61 | 1.61 | -5.29% | 219,550 |
| Mar 28, 2025 | 1.79 | 1.80 | 1.70 | 1.70 | 1.70 | -4.23% | 67,072 |
| Mar 27, 2025 | 1.82 | 1.87 | 1.77 | 1.78 | 1.78 | -1.93% | 25,721 |
| Mar 26, 2025 | 1.81 | 1.86 | 1.75 | 1.81 | 1.81 | -0.28% | 81,553 |
| Mar 25, 2025 | 1.82 | 1.86 | 1.81 | 1.82 | 1.82 | -1.36% | 45,445 |
| Mar 24, 2025 | 1.85 | 1.90 | 1.84 | 1.84 | 1.84 | -0.54% | 35,340 |
| Mar 21, 2025 | 1.89 | 1.89 | 1.81 | 1.85 | 1.85 | -1.60% | 69,461 |
| Mar 20, 2025 | 1.95 | 1.95 | 1.83 | 1.88 | 1.88 | -2.59% | 70,081 |
| Mar 19, 2025 | 1.90 | 1.93 | 1.89 | 1.93 | 1.93 | 1.47% | 47,182 |
| Mar 18, 2025 | 1.99 | 1.99 | 1.88 | 1.90 | 1.90 | -3.70% | 84,909 |
| Mar 17, 2025 | 1.86 | 1.99 | 1.86 | 1.98 | 1.98 | 6.76% | 159,889 |
| Mar 14, 2025 | 1.78 | 1.87 | 1.76 | 1.85 | 1.85 | 5.71% | 76,079 |
| Mar 13, 2025 | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | 2.34% | 57,483 |
| Mar 12, 2025 | 1.72 | 1.76 | 1.71 | 1.71 | 1.71 | - | 36,425 |
| Mar 11, 2025 | 1.69 | 1.73 | 1.67 | 1.71 | 1.71 | 0.59% | 102,346 |
| Mar 10, 2025 | 1.70 | 1.76 | 1.68 | 1.70 | 1.70 | -3.13% | 46,554 |
| Mar 7, 2025 | 1.76 | 1.82 | 1.71 | 1.76 | 1.76 | -1.96% | 69,220 |
| Mar 6, 2025 | 1.79 | 1.88 | 1.76 | 1.79 | 1.79 | -0.28% | 74,718 |
| Mar 5, 2025 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 9.45% | 85,175 |
| Mar 4, 2025 | 1.70 | 1.72 | 1.60 | 1.64 | 1.64 | -3.53% | 198,566 |
| Mar 3, 2025 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | - | 128,749 |
| Feb 28, 2025 | 1.68 | 1.76 | 1.65 | 1.70 | 1.70 | 1.19% | 164,099 |
| Feb 27, 2025 | 1.76 | 1.77 | 1.68 | 1.68 | 1.68 | -2.33% | 53,250 |